MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
DTST — Data Storage Corporation Common Stock
NasdaqData Storage Corporation Common Stock
$3.32
-0.06(-1.78%)
- O
- 3.35
- H
- 3.44
- L
- 3.20
- V
- 14.51K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$3.32
Period Return-8.79%
Period High$5.44
Period Low$2.75
Avg Daily Volume94.7K
Total Trading Days365
DTST — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $3.35 | $3.44 | $3.20 | $3.32 | $-0.06 | -1.78% | 14,508 | $3.34 | $3.20 $3.44 |
| Oct 1, 2026 | $3.40 | $3.45 | $3.30 | $3.38 | $-0.06 | -1.74% | 5,684 | $3.38 | $3.30 $3.45 |
| Sep 30, 2026 | $3.28 | $3.50 | $3.17 | $3.44 | +$0.16 | +4.88% | 41,508 | $3.38 | $3.17 $3.50 |
| Sep 29, 2026 | $3.21 | $3.30 | $3.20 | $3.28 | +$0.01 | +0.15% | 11,180 | $3.26 | $3.20 $3.30 |
| Sep 28, 2026 | $3.13 | $3.40 | $3.08 | $3.28 | +$0.15 | +4.63% | 23,519 | $3.25 | $3.08 $3.40 |
| Sep 25, 2026 | $2.88 | $3.55 | $2.78 | $3.13 | +$0.28 | +9.82% | 182,835 | $3.26 | $2.78 $3.55 |
| Sep 24, 2026 | $2.80 | $3.02 | $2.80 | $2.85 | +$0.05 | +1.79% | 7,795 | $2.86 | $2.80 $3.02 |
| Sep 23, 2026 | $2.83 | $3.03 | $2.75 | $2.80 | $-0.12 | -4.11% | 5,744 | $2.85 | $2.75 $3.03 |
| Sep 22, 2026 | $2.85 | $2.92 | $2.75 | $2.92 | +$0.04 | +1.39% | 23,439 | $2.84 | $2.75 $2.92 |
| Sep 21, 2026 | $2.93 | $3.00 | $2.82 | $2.88 | +$0.09 | +3.23% | 14,755 | $2.92 | $2.82 $3.00 |
| Sep 18, 2026 | $2.88 | $2.97 | $2.79 | $2.79 | $-0.15 | -5.11% | 15,303 | $2.87 | $2.79 $2.97 |
| Sep 17, 2026 | $2.86 | $3.05 | $2.82 | $2.94 | +$0.08 | +2.80% | 22,143 | $2.95 | $2.82 $3.05 |
| Sep 16, 2026 | $2.89 | $3.04 | $2.82 | $2.86 | $-0.01 | -0.35% | 9,324 | $2.85 | $2.82 $3.04 |
| Sep 15, 2026 | $2.90 | $2.93 | $2.86 | $2.87 | $-0.06 | -2.05% | 11,152 | $2.89 | $2.86 $2.93 |
| Sep 14, 2026 | $2.96 | $3.05 | $2.90 | $2.93 | $-0.11 | -3.62% | 8,586 | $2.94 | $2.90 $3.05 |
| Sep 11, 2026 | $2.98 | $3.10 | $2.90 | $3.04 | +$0.05 | +1.69% | 12,219 | $2.97 | $2.90 $3.10 |
| Sep 10, 2026 | $3.10 | $3.10 | $2.95 | $2.99 | $-0.11 | -3.56% | 11,093 | $3.01 | $2.95 $3.10 |
| Sep 9, 2026 | $3.11 | $3.15 | $3.08 | $3.10 | +$0.02 | +0.65% | 12,389 | $3.13 | $3.08 $3.15 |
| Sep 8, 2026 | $2.96 | $3.12 | $2.95 | $3.08 | +$0.12 | +4.05% | 6,116 | $3.05 | $2.95 $3.12 |
| Sep 4, 2026 | $2.97 | $3.05 | $2.96 | $2.96 | $-0.01 | -0.39% | 3,966 | $3.01 | $2.96 $3.05 |
| Sep 3, 2026 | $3.05 | $3.12 | $2.97 | $2.97 | +$0.01 | +0.39% | 1,703 | $3.02 | $2.97 $3.12 |
| Sep 2, 2026 | $3.05 | $3.05 | $2.95 | $2.96 | $-0.08 | -2.63% | 5,831 | $2.98 | $2.95 $3.05 |
| Sep 1, 2026 | $3.00 | $3.07 | $3.00 | $3.04 | +$0.00 | +0.00% | 6,360 | $3.04 | $3.00 $3.07 |
| Aug 31, 2026 | $3.01 | $3.06 | $2.98 | $3.04 | $-0.02 | -0.65% | 6,038 | $3.01 | $2.98 $3.06 |
| Aug 28, 2026 | $2.98 | $3.06 | $2.95 | $3.06 | +$0.07 | +2.34% | 10,306 | $3.03 | $2.95 $3.06 |
| Aug 27, 2026 | $2.90 | $3.02 | $2.90 | $2.99 | +$0.01 | +0.34% | 8,334 | $2.96 | $2.90 $3.02 |
| Aug 26, 2026 | $2.98 | $3.02 | $2.91 | $2.98 | +$0.02 | +0.68% | 12,190 | $2.97 | $2.91 $3.02 |
| Aug 25, 2026 | $3.04 | $3.04 | $2.90 | $2.96 | +$0.02 | +0.68% | 27,505 | $2.96 | $2.90 $3.04 |
| Aug 24, 2026 | $3.04 | $3.07 | $2.92 | $2.94 | $-0.11 | -3.68% | 15,921 | $2.95 | $2.92 $3.07 |
| Aug 21, 2026 | $3.02 | $3.15 | $3.02 | $3.05 | +$0.03 | +1.07% | 11,006 | $3.09 | $3.02 $3.15 |